Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 26.33 27.05 26.12 26.98 44,774,320 +0.91(+3.48%)
Sep 27, 2001 25.82 26.11 25.40 26.07 28,956,800 +0.34(+1.32%)
Sep 26, 2001 26.11 26.11 25.38 25.73 36,524,904 -0.01(-0.06%)
Sep 25, 2001 25.53 26.20 25.14 25.75 60,737,180 +0.22(+0.85%)
Sep 24, 2001 24.48 25.72 23.75 25.53 97,866,728 +2.83(+12.46%)
Sep 21, 2001 21.03 23.58 20.67 22.70 118,432,360 +0.67(+3.06%)
Sep 20, 2001 22.70 22.87 22.02 22.02 64,362,176 -1.54(-6.55%)
Sep 19, 2001 24.95 25.13 22.48 23.57 78,129,680 -0.98(-3.99%)
Sep 18, 2001 25.53 26.25 24.34 24.55 63,582,128 -0.94(-3.70%)
Sep 17, 2001 25.75 26.98 25.02 25.49 98,514,816 -3.05(-10.67%)
Sep 10, 2001 28.29 29.12 28.25 28.54 33,224,640 -0.22(-0.78%)
Sep 07, 2001 29.01 29.23 28.53 28.76 33,345,984 -0.61(-2.07%)
Sep 06, 2001 29.95 30.11 29.31 29.37 25,399,510 -0.87(-2.88%)
Sep 05, 2001 29.72 30.45 29.37 30.24 27,804,866 +0.63(+2.13%)
Sep 04, 2001 29.66 30.58 29.26 29.61 25,490,656 -0.05(-0.17%)
Aug 31, 2001 29.12 29.88 29.06 29.66 23,799,432 +0.51(+1.74%)
Aug 30, 2001 29.52 30.10 28.89 29.15 30,420,918 -0.30(-1.01%)
Aug 29, 2001 30.21 30.21 29.45 29.45 16,408,380 -0.45(-1.50%)
Aug 28, 2001 30.64 30.68 29.84 29.90 17,558,798 -0.68(-2.23%)
Aug 27, 2001 30.46 30.87 30.21 30.58 19,746,288 +0.13(+0.43%)
Aug 24, 2001 29.81 30.65 29.74 30.45 18,748,376 +0.69(+2.31%)
Aug 23, 2001 29.66 29.96 29.45 29.76 14,488,398 +0.14(+0.47%)
Aug 22, 2001 29.41 29.95 29.22 29.62 21,836,428 +0.28(+0.94%)
Aug 21, 2001 30.11 30.34 29.30 29.35 19,192,522 -0.77(-2.55%)
Aug 20, 2001 29.73 30.39 29.31 30.12 17,619,470 +0.53(+1.79%)
Aug 17, 2001 29.95 30.02 29.26 29.59 21,615,114 -0.58(-1.92%)
Aug 16, 2001 30.12 30.39 29.73 30.17 23,555,090 -0.13(-0.43%)
Aug 15, 2001 30.46 30.68 30.25 30.30 20,609,068 -0.05(-0.17%)
Aug 14, 2001 30.89 31.00 30.24 30.35 17,318,732 -0.28(-0.90%)
Aug 13, 2001 30.82 31.26 30.47 30.63 19,574,476 -0.25(-0.80%)
Aug 10, 2001 30.46 31.05 30.02 30.87 18,413,304 +0.49(+1.60%)
Aug 09, 2001 30.21 30.64 29.95 30.39 20,483,586 +0.18(+0.60%)
Aug 08, 2001 30.71 30.82 30.10 30.21 20,121,764 -0.81(-2.62%)
Aug 07, 2001 30.06 31.08 29.92 31.02 32,168,540 +1.00(+3.33%)
Aug 06, 2001 30.75 30.83 29.94 30.02 29,351,718 -0.99(-3.18%)
Aug 03, 2001 30.68 31.04 30.39 31.00 21,062,450 +0.40(+1.30%)
Aug 02, 2001 31.26 31.31 30.53 30.60 33,748,484 -0.44(-1.40%)
Aug 01, 2001 31.18 31.57 30.75 31.04 32,162,472 -0.51(-1.61%)
Jul 31, 2001 31.44 32.09 31.18 31.55 34,143,128 -0.07(-0.23%)
Jul 30, 2001 32.31 32.56 31.47 31.62 23,017,182 -0.76(-2.35%)
Jul 27, 2001 32.02 32.53 31.80 32.38 22,706,652 +0.65(+2.06%)
Jul 26, 2001 31.87 31.98 31.37 31.73 32,560,836 -0.04(-0.11%)
Jul 25, 2001 32.20 32.57 31.29 31.76 34,576,652 -0.15(-0.45%)
Jul 24, 2001 32.92 33.03 31.37 31.91 36,280,700 -0.94(-2.87%)
Jul 23, 2001 33.72 33.81 32.78 32.85 20,963,720 -0.96(-2.85%)
Jul 20, 2001 33.87 34.05 33.49 33.82 16,545,443 +0.11(+0.32%)
Jul 19, 2001 33.58 34.41 33.38 33.71 17,761,634 +0.24(+0.71%)
Jul 18, 2001 33.07 33.54 32.92 33.47 23,375,972 +0.03(+0.09%)
Jul 17, 2001 33.18 33.74 32.92 33.44 25,173,370 -0.08(-0.24%)
Jul 16, 2001 34.19 34.45 33.20 33.52 18,962,382 -0.89(-2.59%)
Jul 13, 2001 33.80 34.63 33.46 34.41 24,295,974 +0.33(+0.96%)
Jul 12, 2001 33.29 34.23 32.56 34.09 29,546,420 +1.73(+5.36%)
Jul 11, 2001 33.21 33.32 32.13 32.35 37,420,088 -0.83(-2.51%)
Jul 10, 2001 33.90 34.26 33.14 33.19 26,230,850 -0.79(-2.33%)
Jul 09, 2001 34.01 34.18 33.58 33.98 22,274,504 -0.03(-0.09%)
Jul 06, 2001 34.96 34.98 33.80 34.01 32,323,528 -1.15(-3.26%)
Jul 05, 2001 35.39 35.83 35.10 35.15 26,837,154 -0.75(-2.10%)
Jul 03, 2001 35.90 36.19 35.72 35.91 24,227,582 -0.50(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.